Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

The Joint Corp (NQ: JYNT )

16.42 -0.38 (-2.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2018 7.440 7.530 7.395 7.530 57,884 +0.08(+1.07%)
Apr 27, 2018 7.400 7.490 7.292 7.450 30,109 +0.02(+0.27%)
Apr 26, 2018 7.280 7.490 7.270 7.430 53,250 +0.16(+2.20%)
Apr 25, 2018 7.190 7.320 7.168 7.270 47,415 +0.08(+1.11%)
Apr 24, 2018 7.220 7.290 7.151 7.190 21,677 -0.03(-0.42%)
Apr 23, 2018 7.250 7.415 7.114 7.220 33,892 -0.03(-0.41%)
Apr 20, 2018 7.190 7.250 7.152 7.250 40,912 +0.08(+1.12%)
Apr 19, 2018 7.190 7.210 6.941 7.170 27,690 -0.02(-0.28%)
Apr 18, 2018 7.180 7.240 7.100 7.190 48,396 +0.01(+0.14%)
Apr 17, 2018 7.110 7.250 7.110 7.180 43,238 +0.14(+1.99%)
Apr 16, 2018 6.950 7.150 6.950 7.040 66,863 +0.08(+1.22%)
Apr 13, 2018 6.900 7.091 6.830 6.955 45,051 +0.13(+1.98%)
Apr 12, 2018 6.900 6.960 6.810 6.820 41,081 +0.03(+0.41%)
Apr 11, 2018 6.800 6.860 6.520 6.792 129,237 -0.02(-0.26%)
Apr 10, 2018 6.840 6.957 6.560 6.810 43,511 +0.00(+0.00%)
Apr 09, 2018 6.800 6.870 6.785 6.810 65,563 +0.04(+0.59%)
Apr 06, 2018 6.750 6.815 6.601 6.770 91,092 -0.02(-0.29%)
Apr 05, 2018 6.700 6.979 6.590 6.790 12,595 +0.25(+3.77%)
Apr 04, 2018 6.680 6.892 6.500 6.543 19,057 -0.14(-2.05%)
Apr 03, 2018 6.860 6.908 6.580 6.680 72,821 -0.07(-1.04%)
Apr 02, 2018 6.830 6.950 6.750 6.750 86,618 -0.10(-1.46%)
Mar 29, 2018 6.850 6.850 6.850 0 +0.18(+2.70%)
Mar 28, 2018 6.230 6.866 6.200 6.670 173,451 +0.49(+7.84%)
Mar 27, 2018 6.160 6.300 6.080 6.185 32,658 +0.03(+0.57%)
Mar 26, 2018 6.060 6.220 5.965 6.150 42,281 +0.20(+3.36%)
Mar 23, 2018 5.880 6.089 5.794 5.950 55,401 +0.06(+1.02%)
Mar 22, 2018 6.000 6.000 5.840 5.890 42,006 -0.11(-1.83%)
Mar 21, 2018 6.117 6.190 6.000 6.000 28,456 -0.01(-0.17%)
Mar 20, 2018 6.000 6.065 5.950 6.010 22,397 +0.00(+0.00%)
Mar 19, 2018 6.080 6.130 6.000 6.010 28,589 -0.05(-0.83%)
Mar 16, 2018 6.020 6.080 5.940 6.060 36,552 +0.03(+0.50%)
Mar 15, 2018 5.890 6.122 5.890 6.030 40,094 +0.13(+2.20%)
Mar 14, 2018 6.160 6.160 5.729 5.900 71,740 -0.26(-4.22%)
Mar 13, 2018 6.000 6.170 5.822 6.160 138,446 +0.16(+2.67%)
Mar 12, 2018 5.500 6.175 5.410 6.000 250,643 +0.61(+11.32%)
Mar 09, 2018 5.050 5.500 5.010 5.390 470,225 +0.40(+8.02%)
Mar 08, 2018 5.020 5.040 4.999 4.990 34,651 +0.01(+0.20%)
Mar 07, 2018 4.960 5.012 4.950 4.980 25,279 +0.03(+0.61%)
Mar 06, 2018 4.980 4.990 4.889 4.950 6,809 +0.00(+0.00%)
Mar 05, 2018 4.870 5.000 4.830 4.950 37,498 +0.14(+2.91%)
Mar 02, 2018 4.810 4.915 4.769 4.810 13,811 -0.07(-1.43%)
Mar 01, 2018 4.910 4.977 4.800 4.880 13,901 -0.09(-1.81%)
Feb 28, 2018 4.780 5.000 4.780 4.970 2,595 +0.06(+1.22%)
Feb 27, 2018 4.860 4.965 4.670 4.910 16,046 +0.05(+1.11%)
Feb 26, 2018 4.960 4.979 4.840 4.856 14,709 -0.13(-2.69%)
Feb 23, 2018 5.020 5.040 4.980 4.990 24,579 +0.01(+0.20%)
Feb 22, 2018 5.030 5.030 4.970 4.980 21,959 -0.04(-0.76%)
Feb 21, 2018 5.060 5.070 5.010 5.018 83,511 +0.01(+0.16%)
Feb 20, 2018 5.110 5.110 4.950 5.010 28,171 -0.12(-2.34%)
Feb 16, 2018 5.130 5.130 5.130 0 -0.01(-0.19%)
Feb 15, 2018 5.121 5.140 5.121 5.140 468 +0.11(+2.19%)
Feb 14, 2018 4.940 5.150 4.850 5.030 16,559 +0.05(+1.00%)
Feb 13, 2018 5.150 5.150 4.980 4.980 31,113 -0.17(-3.30%)
Feb 12, 2018 5.030 5.357 5.010 5.150 86,859 +0.12(+2.39%)
Feb 09, 2018 5.010 5.146 5.000 5.030 13,026 -0.06(-1.17%)
Feb 08, 2018 5.180 5.180 5.166 5.090 9,491 -0.10(-1.94%)
Feb 07, 2018 5.218 5.225 5.200 5.190 7,869 +0.04(+0.78%)
Feb 06, 2018 5.010 5.289 5.010 5.150 11,598 -0.01(-0.19%)
Feb 05, 2018 5.300 5.370 5.010 5.160 36,643 -0.19(-3.55%)
Feb 02, 2018 5.430 5.460 5.250 5.350 13,562 +0.04(+0.75%)
Feb 01, 2018 5.060 5.488 5.060 5.310 27,720 +0.25(+4.94%)
Jan 31, 2018 5.080 5.100 5.000 5.060 43,746 -0.06(-1.17%)
Jan 30, 2018 5.210 5.095 5.120 51,283 -0.09(-1.73%)
Jan 29, 2018 5.450 5.450 5.150 5.210 19,963 -0.18(-3.34%)
Jan 26, 2018 5.310 5.460 5.290 5.390 36,863 +0.14(+2.67%)
Jan 25, 2018 5.150 5.393 5.150 5.250 135,570 +0.11(+2.14%)
Jan 24, 2018 5.110 5.157 4.990 5.140 16,258 +0.04(+0.78%)
Jan 23, 2018 5.090 5.145 5.010 5.100 37,507 -0.01(-0.20%)
Jan 22, 2018 5.090 5.200 4.960 5.110 51,958 +0.19(+3.77%)
Jan 19, 2018 4.733 5.020 4.733 4.925 48,217 +0.19(+4.11%)
Jan 18, 2018 4.780 4.900 4.720 4.730 16,637 -0.12(-2.47%)
Jan 17, 2018 4.831 4.887 4.831 4.850 2,134 -0.03(-0.61%)
Jan 16, 2018 4.820 4.970 4.720 4.880 49,212 +0.05(+1.04%)
Jan 12, 2018 4.830 4.830 4.830 0 +0.08(+1.68%)
Jan 11, 2018 4.730 4.839 4.700 4.750 6,437 +0.05(+1.06%)
Jan 10, 2018 4.790 4.950 4.700 4.700 28,756 -0.10(-2.08%)
Jan 09, 2018 4.930 4.930 4.710 4.800 17,767 -0.10(-2.04%)
Jan 08, 2018 4.950 5.000 4.883 4.900 12,326 -0.04(-0.81%)
Jan 05, 2018 5.000 5.015 4.900 4.940 13,919 -0.03(-0.60%)
Jan 04, 2018 4.978 5.000 4.920 4.970 13,749 -0.02(-0.40%)
Jan 03, 2018 4.900 5.000 4.900 4.990 31,809 +0.09(+1.84%)
Jan 02, 2018 4.970 5.000 4.870 4.900 19,498 -0.06(-1.21%)
Dec 29, 2017 4.960 4.960 4.960 0 -0.04(-0.80%)
Dec 28, 2017 4.936 5.000 4.936 5.000 5,962 +0.11(+2.25%)
Dec 27, 2017 5.000 5.000 4.801 4.890 14,323 -0.10(-2.00%)
Dec 26, 2017 4.990 5.000 4.970 4.990 6,651 -0.01(-0.20%)
Dec 22, 2017 5.000 5.000 4.710 5.000 9,905 +0.01(+0.20%)
Dec 21, 2017 4.900 5.000 4.860 4.990 23,871 +0.09(+1.84%)
Dec 20, 2017 4.810 4.955 4.810 4.900 13,867 +0.14(+2.94%)
Dec 19, 2017 4.945 5.000 4.760 4.760 33,721 -0.19(-3.84%)
Dec 18, 2017 4.740 4.980 4.700 4.950 55,417 +0.09(+1.85%)
Dec 15, 2017 5.170 5.200 4.750 4.860 143,939 -0.25(-4.89%)
Dec 14, 2017 5.190 5.200 5.110 5.110 11,642 -0.06(-1.16%)
Dec 13, 2017 5.191 5.200 5.101 5.170 36,872 +0.00(+0.00%)
Dec 12, 2017 5.190 5.200 5.170 5.170 31,982 -0.01(-0.29%)
Dec 11, 2017 5.160 5.200 5.160 5.185 16,533 +0.03(+0.68%)
Dec 08, 2017 5.190 5.220 5.072 5.150 26,544 -0.04(-0.77%)
Dec 07, 2017 5.030 5.200 5.010 5.190 21,252 +0.11(+2.17%)
Dec 06, 2017 5.050 5.106 5.037 5.080 11,939 +0.04(+0.79%)
Dec 05, 2017 5.010 5.040 5.010 5.040 10,972 +0.01(+0.20%)
Dec 04, 2017 5.090 5.199 5.000 5.030 62,656 -0.10(-1.95%)
Dec 01, 2017 5.270 5.270 5.100 5.130 36,582 -0.14(-2.66%)
Nov 30, 2017 5.286 5.300 5.234 5.270 23,489 -0.00(-0.09%)
Nov 29, 2017 5.260 5.350 5.160 5.275 14,968 +0.00(+0.09%)
Nov 28, 2017 5.380 5.400 5.199 5.270 59,674 -0.11(-2.05%)
Nov 27, 2017 5.410 5.410 5.370 5.380 32,690 +0.02(+0.37%)
Nov 24, 2017 5.410 5.410 5.100 5.360 29,458 -0.02(-0.37%)
Nov 22, 2017 5.410 5.420 5.350 5.380 27,974 +0.01(+0.19%)
Nov 21, 2017 5.480 5.490 5.330 5.370 104,668 +0.03(+0.56%)
Nov 20, 2017 5.530 5.530 5.330 5.340 49,816 -0.20(-3.61%)
Nov 17, 2017 5.680 5.680 5.260 5.540 75,412 -0.17(-2.98%)
Nov 16, 2017 5.977 5.650 5.710 77,031 -0.07(-1.21%)
Nov 15, 2017 5.840 5.970 5.710 5.780 29,242 -0.05(-0.86%)
Nov 14, 2017 5.850 6.000 5.830 5.830 76,317 -0.07(-1.19%)
Nov 13, 2017 5.540 5.992 5.540 5.900 203,859 +0.39(+7.08%)
Nov 10, 2017 4.910 5.590 4.910 5.510 133,112 +0.72(+15.02%)
Nov 09, 2017 4.740 4.800 4.650 4.791 25,850 +0.05(+1.07%)
Nov 08, 2017 4.740 4.740 4.710 4.740 1,552 -0.03(-0.63%)
Nov 07, 2017 4.730 4.797 4.700 4.770 11,700 +0.03(+0.74%)
Nov 06, 2017 4.650 4.950 4.501 4.735 19,983 +0.04(+0.74%)
Nov 03, 2017 4.540 4.767 4.470 4.700 49,112 +0.21(+4.68%)
Nov 02, 2017 4.320 4.560 4.320 4.490 13,557 +0.05(+1.13%)
Nov 01, 2017 4.560 4.750 4.300 4.440 26,975 +0.00(+0.00%)
Oct 31, 2017 4.359 4.473 4.250 4.440 31,148 +0.03(+0.68%)
Oct 30, 2017 4.591 4.740 4.300 4.410 49,918 -0.06(-1.34%)
Oct 27, 2017 4.380 4.750 4.320 4.470 25,846 -0.04(-0.89%)
Oct 26, 2017 4.540 4.690 4.160 4.510 17,431 -0.07(-1.53%)
Oct 25, 2017 4.655 4.655 4.530 4.580 12,832 -0.09(-1.93%)
Oct 24, 2017 4.650 4.830 4.530 4.670 18,357 +0.02(+0.43%)
Oct 23, 2017 4.670 4.670 4.650 4.650 5,832 +0.00(+0.00%)
Oct 20, 2017 4.650 4.670 4.632 4.650 8,189 -0.04(-0.85%)
Oct 19, 2017 4.670 4.710 4.610 4.690 3,253 +0.03(+0.64%)
Oct 18, 2017 4.670 4.700 4.570 4.660 21,871 -0.01(-0.21%)
Oct 17, 2017 4.650 4.760 4.550 4.670 15,574 +0.02(+0.43%)
Oct 16, 2017 4.600 4.680 4.490 4.650 17,064 -0.02(-0.43%)
Oct 13, 2017 4.670 4.670 4.509 4.670 10,447 +0.02(+0.43%)
Oct 12, 2017 4.650 4.690 4.575 4.650 4,021 +0.00(+0.00%)
Oct 11, 2017 4.650 4.790 4.650 4.650 3,624 -0.04(-0.85%)
Oct 10, 2017 4.720 4.920 4.100 4.690 18,513 +0.04(+0.86%)
Oct 09, 2017 4.840 4.885 4.560 4.650 50,450 -0.32(-6.44%)
Oct 06, 2017 4.942 4.980 4.580 4.970 11,918 +0.05(+1.02%)
Oct 05, 2017 4.920 4.998 4.870 4.920 7,690 +0.01(+0.20%)
Oct 04, 2017 4.980 5.055 4.880 4.910 8,122 +0.05(+1.03%)
Oct 03, 2017 4.800 5.090 4.800 4.860 46,730 +0.05(+1.04%)
Oct 02, 2017 4.760 4.900 4.580 4.810 20,575 +0.05(+1.05%)
Sep 29, 2017 4.660 4.900 4.520 4.760 35,155 +0.13(+2.81%)
Sep 28, 2017 4.760 4.770 4.509 4.630 15,512 -0.14(-2.94%)
Sep 27, 2017 4.500 4.959 4.500 4.770 10,011 +0.29(+6.47%)
Sep 26, 2017 4.420 4.500 4.400 4.480 23,030 +0.06(+1.36%)
Sep 25, 2017 4.397 4.420 4.370 4.420 9,740 +0.03(+0.68%)
Sep 22, 2017 4.580 4.596 4.171 4.390 27,524 -0.10(-2.23%)
Sep 21, 2017 4.600 4.650 4.370 4.490 27,311 -0.11(-2.39%)
Sep 20, 2017 4.630 4.710 4.580 4.600 10,266 -0.10(-2.13%)
Sep 19, 2017 4.600 4.700 4.570 4.700 13,580 +0.06(+1.29%)
Sep 18, 2017 4.690 4.750 4.600 4.640 17,754 +0.04(+0.87%)
Sep 15, 2017 4.730 4.800 4.600 4.600 42,407 -0.10(-2.13%)
Sep 14, 2017 4.690 4.810 4.519 4.700 18,616 -0.04(-0.84%)
Sep 13, 2017 4.940 4.980 4.510 4.740 66,317 -0.24(-4.82%)
Sep 12, 2017 4.990 4.990 4.950 4.980 21,892 +0.04(+0.81%)
Sep 11, 2017 4.910 5.000 4.900 4.940 17,660 +0.03(+0.61%)
Sep 08, 2017 4.780 4.980 4.780 4.910 25,071 +0.06(+1.24%)
Sep 07, 2017 4.828 4.945 4.770 4.850 25,606 +0.06(+1.25%)
Sep 06, 2017 4.800 5.040 4.790 4.790 24,547 +0.01(+0.21%)
Sep 05, 2017 4.440 5.070 4.440 4.780 67,250 +0.35(+7.90%)
Sep 01, 2017 4.400 4.490 4.385 4.430 14,823 +0.07(+1.61%)
Aug 31, 2017 4.380 4.500 4.320 4.360 43,918 +0.02(+0.46%)
Aug 30, 2017 3.979 4.410 3.977 4.340 69,143 +0.38(+9.60%)
Aug 29, 2017 3.975 3.997 3.915 3.960 10,713 +0.01(+0.25%)
Aug 28, 2017 3.990 4.000 3.940 3.950 37,589 -0.03(-0.75%)
Aug 25, 2017 3.850 3.990 3.850 3.980 17,669 +0.09(+2.31%)
Aug 24, 2017 3.745 3.930 3.745 3.890 27,808 +0.12(+3.18%)
Aug 23, 2017 3.800 3.800 3.760 3.770 4,296 -0.03(-0.79%)
Aug 22, 2017 3.710 3.800 3.710 3.800 8,342 +0.05(+1.33%)
Aug 21, 2017 3.723 3.750 3.723 3.750 2,358 +0.00(+0.00%)
Aug 18, 2017 3.710 3.780 3.710 3.750 8,528 +0.00(+0.00%)
Aug 17, 2017 3.750 3.750 3.731 3.750 4,084 +0.00(+0.00%)
Aug 16, 2017 3.750 3.750 3.740 3.750 1,959 +0.00(+0.00%)
Aug 15, 2017 3.791 3.791 3.687 3.750 7,464 -0.07(-1.83%)
Aug 14, 2017 3.850 3.864 3.650 3.820 14,987 +0.04(+1.06%)
Aug 11, 2017 3.660 3.780 3.500 3.780 39,764 +0.06(+1.61%)
Aug 10, 2017 3.710 3.840 3.680 3.720 28,006 +0.07(+1.92%)
Aug 09, 2017 3.810 3.891 3.650 3.650 9,309 -0.10(-2.67%)
Aug 08, 2017 3.863 3.870 3.750 3.750 12,531 -0.14(-3.60%)
Aug 07, 2017 3.830 3.930 3.750 3.890 26,780 +0.12(+3.18%)
Aug 04, 2017 3.900 3.990 3.770 3.770 57,211 -0.07(-1.82%)
Aug 03, 2017 3.770 3.850 3.745 3.840 31,622 +0.09(+2.40%)
Aug 02, 2017 3.911 3.940 3.750 3.750 31,016 -0.25(-6.25%)
Aug 01, 2017 3.792 4.000 3.750 4.000 43,633 +0.22(+5.82%)
Jul 31, 2017 3.800 3.840 3.740 3.780 7,462 -0.06(-1.56%)
Jul 28, 2017 3.880 3.880 3.690 3.840 4,940 +0.14(+3.78%)
Jul 27, 2017 3.690 3.840 3.690 3.700 23,839 +0.01(+0.27%)
Jul 26, 2017 3.730 3.800 3.561 3.690 14,980 -0.07(-1.86%)
Jul 25, 2017 3.900 3.901 3.760 3.760 27,117 -0.16(-4.08%)
Jul 24, 2017 3.960 3.960 3.830 3.920 13,954 -0.08(-2.00%)
Jul 21, 2017 3.950 4.000 3.800 4.000 111,865 +0.00(+0.00%)
Jul 20, 2017 3.940 4.000 3.900 4.000 9,900 +0.05(+1.27%)
Jul 19, 2017 3.750 4.050 3.731 3.950 55,401 +0.17(+4.50%)
Jul 18, 2017 3.740 3.950 3.684 3.780 64,497 +0.07(+1.89%)
Jul 17, 2017 3.683 3.760 3.650 3.710 35,048 -0.04(-1.07%)
Jul 14, 2017 3.630 3.750 3.600 3.750 22,769 +0.10(+2.74%)
Jul 13, 2017 3.564 3.670 3.460 3.650 30,699 +0.16(+4.58%)
Jul 12, 2017 3.600 3.600 3.480 3.490 8,110 -0.08(-2.24%)
Jul 11, 2017 3.650 3.650 3.515 3.570 26,219 -0.08(-2.19%)
Jul 10, 2017 3.650 3.650 3.570 3.650 37,304 +0.05(+1.39%)
Jul 07, 2017 3.850 3.873 3.560 3.600 33,476 -0.10(-2.70%)
Jul 06, 2017 3.696 3.820 3.640 3.700 32,923 +0.02(+0.54%)
Jul 05, 2017 3.760 3.890 3.620 3.680 61,626 -0.12(-3.16%)
Jul 03, 2017 3.800 3.890 3.460 3.800 53,677 +0.00(+0.00%)
Jun 30, 2017 3.850 3.850 3.700 3.800 78,445 +0.08(+2.15%)
Jun 29, 2017 3.570 3.730 3.420 3.720 66,256 +0.15(+4.20%)
Jun 28, 2017 3.600 3.679 3.560 3.570 30,178 -0.10(-2.72%)
Jun 27, 2017 3.687 3.740 3.650 3.670 13,262 +0.02(+0.55%)
Jun 26, 2017 3.720 3.750 3.610 3.650 3,323 -0.10(-2.67%)
Jun 23, 2017 3.558 3.750 3.558 3.750 14,382 +0.27(+7.76%)
Jun 22, 2017 3.500 3.510 3.420 3.480 14,104 +0.02(+0.56%)
Jun 21, 2017 3.590 3.590 3.410 3.461 8,684 -0.04(-1.12%)
Jun 20, 2017 3.650 3.690 3.500 3.500 15,202 -0.21(-5.66%)
Jun 19, 2017 3.720 3.800 3.680 3.710 15,075 +0.02(+0.54%)
Jun 16, 2017 3.740 3.740 3.627 3.690 13,585 -0.03(-0.81%)
Jun 15, 2017 3.720 3.730 3.690 3.720 37,180 +0.06(+1.64%)
Jun 14, 2017 3.880 3.950 3.600 3.660 157,879 -0.11(-2.81%)
Jun 13, 2017 3.800 3.880 3.760 3.766 37,458 -0.04(-1.16%)
Jun 12, 2017 3.860 3.933 3.800 3.810 5,741 +0.01(+0.26%)
Jun 09, 2017 3.901 3.901 3.800 3.800 51,192 -0.10(-2.56%)
Jun 08, 2017 3.930 4.000 3.880 3.900 57,064 -0.02(-0.51%)
Jun 07, 2017 3.996 4.020 3.920 3.920 10,458 -0.08(-2.00%)
Jun 06, 2017 3.920 4.000 3.900 4.000 2,449 +0.01(+0.25%)
Jun 05, 2017 4.020 4.020 3.861 3.990 4,876 -0.03(-0.68%)
Jun 02, 2017 4.010 4.050 3.855 4.018 7,045 +0.03(+0.69%)
Jun 01, 2017 3.990 4.010 3.960 3.990 2,951 +0.06(+1.53%)
May 31, 2017 3.880 3.990 3.870 3.930 3,796 -0.03(-0.76%)
May 30, 2017 4.060 4.060 3.890 3.960 5,178 -0.10(-2.46%)
May 26, 2017 4.030 4.095 3.900 4.060 14,912 +0.06(+1.50%)
May 25, 2017 4.030 4.060 3.961 4.000 6,439 -0.03(-0.74%)
May 24, 2017 4.000 4.030 4.000 4.030 2,224 +0.02(+0.50%)
May 23, 2017 4.007 4.020 3.985 4.010 4,140 -0.01(-0.25%)
May 22, 2017 4.100 4.110 3.880 4.020 39,734 -0.08(-1.95%)
May 19, 2017 4.029 4.100 3.990 4.100 22,686 +0.08(+1.99%)
May 18, 2017 3.870 4.060 3.824 4.020 8,652 +0.11(+2.81%)
May 17, 2017 3.950 3.950 3.821 3.910 15,236 -0.04(-1.01%)
May 16, 2017 3.950 3.950 3.800 3.950 4,582 +0.06(+1.54%)
May 15, 2017 4.070 4.080 3.860 3.890 10,831 -0.24(-5.81%)
May 12, 2017 3.800 4.135 3.800 4.130 11,195 -0.01(-0.24%)
May 11, 2017 3.870 4.190 3.800 4.140 47,971 +0.29(+7.53%)
May 10, 2017 3.870 3.870 3.573 3.850 3,701 -0.03(-0.77%)
May 09, 2017 3.570 3.920 3.540 3.880 12,974 +0.31(+8.68%)
May 08, 2017 3.600 3.600 3.560 3.570 1,878 -0.03(-0.83%)
May 05, 2017 3.590 3.650 3.570 3.600 4,390 -0.01(-0.28%)
May 04, 2017 3.720 3.750 3.620 3.610 27,073 -0.14(-3.73%)
May 03, 2017 3.790 3.845 3.710 3.750 27,752 -0.05(-1.32%)
May 02, 2017 3.780 3.800 3.780 3.800 2,800 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.